Australia Markets closed

Collins Foods Limited (CKF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
9.32+0.03 (+0.32%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 May 20229.489.499.119.329.32486,778
26 May 20229.479.539.299.299.29227,193
25 May 20229.559.629.409.449.44330,277
24 May 20229.639.639.349.519.51445,427
23 May 20229.649.869.579.679.67228,789
20 May 20229.599.679.549.569.56161,346
19 May 20229.469.669.409.579.57254,485
18 May 20229.729.849.579.639.63302,364
17 May 20229.779.829.569.609.60213,789
16 May 202210.0010.009.719.789.78249,974
13 May 20229.809.959.669.919.91757,987
12 May 20229.699.839.619.699.69719,918
11 May 20229.659.859.639.839.83368,666
10 May 20229.459.669.309.659.65381,484
09 May 20229.809.859.559.599.59318,536
06 May 202210.0910.129.789.859.85422,988
05 May 20229.9010.199.8610.1810.18413,952
04 May 20229.859.969.589.799.79639,731
03 May 202210.1010.109.819.899.89928,205
02 May 202210.2010.3010.0210.1510.15308,058
29 Apr 202210.4010.4810.2110.3410.34413,560
28 Apr 202210.5110.5710.3510.3610.36310,558
27 Apr 202210.5210.5610.3110.3710.37388,733
26 Apr 202210.6310.7010.5610.6110.61274,148
22 Apr 202210.9010.9710.6810.7210.72343,121
21 Apr 202210.9011.0210.8411.0111.01174,963
20 Apr 202210.8811.0110.8110.8610.86224,594
19 Apr 202210.6810.8210.6010.7210.72339,911
14 Apr 202210.6210.7510.5110.7010.70474,009
13 Apr 202210.6110.6810.5210.5910.59251,712
12 Apr 202210.8010.8410.6510.7310.73250,901
11 Apr 202210.5610.8110.4910.7410.74418,642
08 Apr 202210.6110.7510.4110.6810.68349,644
07 Apr 202210.6010.6010.4110.4210.42199,738
06 Apr 202210.6010.6910.5110.6110.61387,628
05 Apr 202210.8111.0210.7510.8210.82498,449
04 Apr 202210.6910.8810.4710.7510.75595,897
01 Apr 202210.4210.6410.3610.5410.54309,558
31 Mar 202210.4010.6910.3010.5810.58727,272
30 Mar 202210.4010.4510.2810.4510.45768,853
29 Mar 202210.1210.4310.0710.3010.30544,208
28 Mar 202210.2110.2910.0710.1110.11338,010
25 Mar 202210.3210.3910.1410.1810.18446,129
24 Mar 202210.1710.2910.1510.2410.24239,761
23 Mar 202210.3910.3910.2110.2610.26298,996
22 Mar 202210.2510.5010.2110.2310.23523,373
21 Mar 202210.7010.7010.2610.2610.26451,848
18 Mar 202210.5310.5310.3410.3910.39405,419
17 Mar 202210.7211.0110.5210.5410.54655,705
16 Mar 202210.6210.6910.4710.6110.61349,422
15 Mar 202210.3510.5310.3310.4410.44431,593
14 Mar 202210.4510.6210.4110.5110.51522,221
11 Mar 202210.8910.9810.4910.4910.49406,904
10 Mar 202210.7011.2010.6011.0011.00463,421
09 Mar 202210.1610.6710.1510.5910.59348,518
08 Mar 202210.3010.4510.0810.1010.10291,781
07 Mar 202210.6510.6810.3110.4310.43394,596
04 Mar 202210.7410.7410.4810.6810.68358,968
03 Mar 202210.9011.0510.7610.8510.85294,123
02 Mar 202210.8010.8610.6410.7710.77688,113
01 Mar 202211.0511.1110.9411.0711.07235,404
28 Feb 202210.9111.0710.8610.9310.93276,344
25 Feb 202211.2011.2411.0611.1111.11291,596
24 Feb 202211.1011.1510.8110.9010.90434,875
23 Feb 202211.0611.4311.0511.3011.30315,130
22 Feb 202211.3011.5011.2411.3211.32201,891
21 Feb 202211.5911.6311.3311.5111.51292,840
18 Feb 202212.1012.1011.8111.8511.85180,051
17 Feb 202212.3212.3711.8011.8511.85256,386
16 Feb 202212.0012.2812.0012.2412.24262,461
15 Feb 202211.9212.0811.8711.9411.94135,243
14 Feb 202212.1612.2911.9512.0212.02363,673
11 Feb 202212.0012.2712.0012.0412.04267,796
10 Feb 202212.8212.8412.2912.3812.38480,783
09 Feb 202212.4512.6912.3412.5812.58621,343
08 Feb 202212.2012.4912.1412.3412.34379,851
07 Feb 202211.9212.1611.8112.0612.06312,915
04 Feb 202211.6611.9911.6611.8711.87211,113
03 Feb 202211.5511.7411.4311.7211.72259,857
02 Feb 202211.8011.9511.7311.8511.85286,085
01 Feb 202211.8811.9611.6511.8311.83350,071
31 Jan 202211.9611.9611.3911.6611.66294,030
28 Jan 202210.9011.4110.8611.4111.411,163,482
27 Jan 202211.3811.5910.7510.9210.92667,619
25 Jan 202211.4911.6311.2811.4511.45416,442
24 Jan 202211.3511.6811.3311.5611.56326,791
21 Jan 202211.7511.7711.2811.4711.47499,359
20 Jan 202211.7711.9511.7211.8811.88337,402
19 Jan 202212.2112.2111.9011.9211.92269,429
18 Jan 202211.9012.2911.9012.2312.23260,450
17 Jan 202211.8711.9911.6811.8911.89391,432
14 Jan 202211.9012.1011.7111.9111.91319,948
13 Jan 202212.0212.1111.8711.9311.93335,236
12 Jan 202212.2912.3911.9712.0612.06530,624
11 Jan 202212.6712.6712.1812.3012.30420,066
10 Jan 202212.8012.9012.6712.7412.74144,662
07 Jan 202212.9513.1112.8512.9912.99162,395
06 Jan 202213.2313.2612.8812.9312.93218,244
05 Jan 202213.6413.6613.2413.3913.39208,711
04 Jan 202213.3913.6313.3613.6313.63152,238
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...